|
Closing price on 4/4/2018
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
53,120 |
| Split-adjusted Price |
4.82 |
|
|
HAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.28
|
4.82
|
53,120
|
|
|
4/3/2018
|
-0.10 / -0.61%
|
16.30
|
16.45
|
16.10
|
16.30
|
16.25
|
4.85
|
65,160
|
|
|
4/2/2018
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.38
|
4.88
|
74,070
|
|
|
3/30/2018
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.23
|
4.82
|
50,890
|
|
|
3/29/2018
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.33
|
4.85
|
38,210
|
|
|
3/28/2018
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.41
|
4.88
|
108,700
|
|
|
3/27/2018
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.54
|
4.94
|
92,150
|
|
|
3/26/2018
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.72
|
4.97
|
22,550
|
|
|
3/23/2018
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.66
|
5.00
|
36,730
|
|
|
3/22/2018
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.92
|
5.03
|
36,160
|
|
|
3/21/2018
|
-0.45 / -2.59%
|
17.25
|
17.50
|
16.90
|
16.90
|
17.10
|
5.03
|
122,160
|
|
|
3/20/2018
|
-0.15 / -0.86%
|
17.20
|
17.50
|
17.10
|
17.35
|
17.20
|
5.16
|
32,790
|
|
|
3/19/2018
|
-0.30 / -1.69%
|
17.50
|
17.60
|
17.10
|
17.50
|
17.35
|
5.20
|
77,530
|
|
|
3/16/2018
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.63
|
5.29
|
37,320
|
|
|
3/15/2018
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.55
|
17.60
|
17.65
|
5.23
|
113,480
|
|
|
3/14/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.72
|
5.29
|
87,300
|
|
|
3/13/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.83
|
5.32
|
51,310
|
|
|
3/12/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.88
|
5.32
|
19,800
|
|
|
3/9/2018
|
+0.05 / +0.28%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.92
|
5.32
|
21,260
|
|
|
3/8/2018
|
-0.10 / -0.56%
|
18.00
|
18.45
|
17.70
|
17.85
|
18.13
|
5.31
|
307,430
|
|
|
3/7/2018
|
+0.35 / +1.99%
|
17.75
|
18.00
|
17.40
|
17.95
|
17.70
|
5.34
|
270,170
|
|
|
3/6/2018
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.60
|
17.61
|
5.23
|
379,360
|
|
|
3/5/2018
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.55
|
17.70
|
17.69
|
5.26
|
396,130
|
|
|
3/2/2018
|
-0.30 / -1.67%
|
17.80
|
17.95
|
17.70
|
17.70
|
17.76
|
5.26
|
394,210
|
|
|
3/1/2018
|
+0.15 / +0.84%
|
17.60
|
18.10
|
17.60
|
18.00
|
17.86
|
5.35
|
242,220
|
|
|
2/28/2018
|
-0.40 / -2.19%
|
18.00
|
18.10
|
17.80
|
17.85
|
17.94
|
5.31
|
73,180
|
|
|
2/27/2018
|
-0.30 / -1.62%
|
18.55
|
18.55
|
17.90
|
18.25
|
18.13
|
5.43
|
59,720
|
|
|
2/26/2018
|
+0.35 / +1.92%
|
18.20
|
18.70
|
17.70
|
18.55
|
18.26
|
5.52
|
265,320
|
|
|
2/23/2018
|
+0.30 / +1.68%
|
17.90
|
18.50
|
17.90
|
18.20
|
18.30
|
5.41
|
119,150
|
|
|
2/22/2018
|
+0.90 / +5.29%
|
16.90
|
17.90
|
16.80
|
17.90
|
17.60
|
5.32
|
172,510
|
|
|